Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

9.530 -0.060 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.700 5.780 5.670 5.670 578,516 -0.06(-1.05%)
Sep 29, 2015 5.710 5.790 5.710 5.730 230,607 -0.01(-0.17%)
Sep 28, 2015 5.720 5.760 5.700 5.740 381,976 -0.18(-3.04%)
Sep 25, 2015 5.930 5.960 5.900 5.920 130,655 -0.02(-0.34%)
Sep 24, 2015 5.840 5.960 5.830 5.940 298,679 +0.16(+2.77%)
Sep 23, 2015 5.860 5.860 5.780 5.780 491,117 -0.03(-0.52%)
Sep 22, 2015 5.830 5.840 5.800 5.810 246,086 -0.15(-2.52%)
Sep 21, 2015 5.950 5.980 5.949 5.960 332,391 +0.02(+0.34%)
Sep 18, 2015 5.980 6.000 5.920 5.940 480,189 +0.01(+0.17%)
Sep 17, 2015 5.850 5.970 5.830 5.930 361,271 +0.09(+1.54%)
Sep 16, 2015 5.790 5.850 5.770 5.840 316,233 +0.17(+3.00%)
Sep 15, 2015 5.590 5.670 5.570 5.670 408,647 +0.04(+0.71%)
Sep 14, 2015 5.570 5.630 5.560 5.630 405,319 -0.04(-0.71%)
Sep 11, 2015 5.590 5.670 5.550 5.670 284,557 +0.01(+0.18%)
Sep 10, 2015 5.720 5.740 5.660 5.660 319,125 +0.01(+0.18%)
Sep 09, 2015 5.680 5.690 5.650 5.650 240,974 -0.06(-1.05%)
Sep 08, 2015 5.680 5.750 5.650 5.710 253,878 +0.08(+1.42%)
Sep 04, 2015 5.620 5.630 5.630 5.630 1,153,500 -0.04(-0.71%)
Sep 03, 2015 5.690 5.780 5.660 5.670 1,428,044 -0.02(-0.35%)
Sep 02, 2015 5.720 5.751 5.620 5.690 1,669,294 +0.01(+0.18%)
Sep 01, 2015 5.700 5.700 5.645 5.680 2,055,493 -0.02(-0.35%)
Aug 31, 2015 5.610 5.700 5.609 5.700 331,544 +0.04(+0.71%)
Aug 28, 2015 5.590 5.680 5.590 5.660 334,401 +0.08(+1.43%)
Aug 27, 2015 5.510 5.664 5.500 5.580 442,318 +0.09(+1.64%)
Aug 26, 2015 5.500 5.515 5.420 5.490 786,119 -0.17(-3.00%)
Aug 25, 2015 5.710 5.721 5.630 5.660 387,428 -0.05(-0.88%)
Aug 24, 2015 5.710 5.870 5.680 5.710 589,808 -0.20(-3.38%)
Aug 21, 2015 5.960 5.960 5.850 5.910 583,206 -0.08(-1.34%)
Aug 20, 2015 5.990 6.030 5.973 5.990 373,284 +0.10(+1.70%)
Aug 19, 2015 5.810 5.920 5.810 5.890 283,672 +0.15(+2.61%)
Aug 18, 2015 5.710 5.750 5.670 5.740 356,710 -0.17(-2.88%)
Aug 17, 2015 5.920 5.936 5.880 5.910 160,749 +0.04(+0.68%)
Aug 14, 2015 5.960 6.020 5.850 5.870 393,068 -0.06(-1.01%)
Aug 13, 2015 5.950 5.975 5.910 5.930 399,747 -0.07(-1.17%)
Aug 12, 2015 5.940 6.010 5.930 6.000 480,944 +0.11(+1.87%)
Aug 11, 2015 5.850 5.900 5.820 5.890 483,990 +0.06(+1.03%)
Aug 10, 2015 5.700 5.900 5.700 5.830 285,612 +0.18(+3.19%)
Aug 07, 2015 5.680 5.760 5.640 5.650 230,752 +0.04(+0.71%)
Aug 06, 2015 5.570 5.660 5.570 5.610 297,575 +0.04(+0.72%)
Aug 05, 2015 5.610 5.630 5.560 5.570 266,828 -0.02(-0.36%)
Aug 04, 2015 5.600 5.620 5.570 5.590 225,858 +0.03(+0.54%)
Aug 03, 2015 5.650 5.660 5.540 5.560 295,852 -0.10(-1.77%)
Jul 31, 2015 5.750 5.780 5.650 5.660 245,780 -0.01(-0.18%)
Jul 30, 2015 5.670 5.720 5.650 5.670 433,916 -0.04(-0.70%)
Jul 29, 2015 5.650 5.750 5.640 5.710 253,330 +0.06(+1.06%)
Jul 28, 2015 5.630 5.660 5.620 5.650 279,187 +0.06(+1.07%)
Jul 27, 2015 5.680 5.690 5.590 5.590 392,605 -0.09(-1.58%)
Jul 24, 2015 5.580 5.700 5.550 5.680 442,030 +0.02(+0.35%)
Jul 23, 2015 5.730 5.740 5.640 5.660 275,447 -0.07(-1.22%)
Jul 22, 2015 5.720 5.770 5.680 5.730 439,924 -0.03(-0.52%)
Jul 21, 2015 5.760 5.820 5.740 5.760 311,758 +0.05(+0.88%)
Jul 20, 2015 5.790 5.870 5.710 5.710 842,464 -0.13(-2.23%)
Jul 17, 2015 5.900 5.900 5.820 5.840 532,833 -0.07(-1.18%)
Jul 16, 2015 5.920 5.960 5.900 5.910 372,833 -0.05(-0.84%)
Jul 15, 2015 5.920 5.960 5.910 5.960 412,105 -0.07(-1.16%)
Jul 14, 2015 6.070 6.090 6.022 6.030 242,283 -0.06(-0.99%)
Jul 13, 2015 6.060 6.110 6.040 6.090 281,043 -0.04(-0.65%)
Jul 10, 2015 6.090 6.200 6.090 6.130 464,048 +0.03(+0.49%)
Jul 09, 2015 6.160 6.160 6.060 6.100 609,390 +0.10(+1.67%)
Jul 08, 2015 6.000 6.040 5.970 6.000 350,628 +0.02(+0.33%)
Jul 07, 2015 6.020 6.020 5.781 5.980 1,173,443 -0.18(-2.92%)
Jul 06, 2015 6.120 6.210 6.090 6.160 277,041 +0.02(+0.33%)
Jul 02, 2015 6.130 6.140 6.140 6.140 364,800 +0.02(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.